Hilux HLX
Xếp hạng #?
12:43:16 17/09/2020
Hilux (HLX)
Không theo dõi
Lịch sử giá Hilux (HLX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005772 | $0.005789 | $0.005088 | $0.005167 | $25.69 | $0 |
| 2019-09-02 | $0.005167 | $0.006564 | $0.005143 | $0.005900 | $11.13 | $0 |
| 2019-09-03 | $0.005901 | $0.006118 | $0.005876 | $0.006062 | $28.47 | $0 |
| 2019-09-04 | $0.006062 | $0.006347 | $0.005949 | $0.006247 | $49.08 | $0 |
| 2019-09-05 | $0.006248 | $0.006266 | $0.005465 | $0.005497 | $16.00 | $0 |
| 2019-09-06 | $0.005497 | $0.006431 | $0.005346 | $0.005383 | $3.83 | $0 |
| 2019-09-07 | $0.005386 | $0.005494 | $0.005245 | $0.005257 | $8.59 | $0 |
| 2019-09-08 | $0.005253 | $0.005496 | $0.004890 | $0.004907 | $52.49 | $0 |
| 2019-09-09 | $0.004907 | $0.005052 | $0.004764 | $0.004856 | $0.4096 | $0 |
| 2019-09-10 | $0.004855 | $0.005052 | $0.004699 | $0.004756 | $28.82 | $0 |
| 2019-09-11 | $0.004756 | $0.005302 | $0.004736 | $0.005292 | $11.62 | $0 |
| 2019-09-12 | $0.005294 | $0.005313 | $0.005042 | $0.005204 | $10.93 | $0 |
| 2019-09-13 | $0.005205 | $0.005218 | $0.004904 | $0.005076 | $20.36 | $0 |
| 2019-09-14 | $0.005071 | $0.006026 | $0.004945 | $0.004970 | $5.79 | $0 |
| 2019-09-15 | $0.004970 | $0.004986 | $0.004949 | $0.004966 | $10.42 | $0 |
| 2019-09-16 | $0.004966 | $0.005807 | $0.004781 | $0.004827 | $4.38 | $0 |
| 2019-09-17 | $0.004827 | $0.005037 | $0.004811 | $0.004907 | $11.31 | $0 |
| 2019-09-18 | $0.004909 | $0.004931 | $0.004484 | $0.004486 | $16.06 | $0 |
| 2019-09-19 | $0.004487 | $0.004805 | $0.004336 | $0.004616 | $8.27 | $0 |
| 2019-09-20 | $0.004622 | $0.004797 | $0.004556 | $0.004788 | $10.80 | $0 |
| 2019-09-21 | $0.004787 | $0.005194 | $0.004399 | $0.004410 | $14.38 | $0 |
| 2019-09-22 | $0.004409 | $0.005543 | $0.004200 | $0.005538 | $18.66 | $0 |
| 2019-09-23 | $0.005539 | $0.005540 | $0.004038 | $0.004081 | $3.63 | $0 |
| 2019-09-24 | $0.004082 | $0.004708 | $0.003637 | $0.003766 | $6.45 | $0 |
| 2019-09-25 | $0.003767 | $0.003842 | $0.003326 | $0.003557 | $28.07 | $0 |
| 2019-09-26 | $0.003556 | $0.003572 | $0.003306 | $0.003403 | $0.7437 | $0 |
| 2019-09-27 | $0.003403 | $0.003414 | $0.003152 | $0.003215 | $5.96 | $0 |
| 2019-09-28 | $0.003216 | $0.003230 | $0.002611 | $0.002636 | $3.35 | $0 |
| 2019-09-29 | $0.002638 | $0.002641 | $0.002552 | $0.002590 | $7.09 | $0 |
| 2019-09-30 | $0.002590 | $0.002658 | $0.002501 | $0.002652 | $4.17 | $0 |